35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250502 | 195200 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 1702 |
| 3 | 20250502 | 195100 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 4 | 20250502 | 195000 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 5 | 20250502 | 194900 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 6 | 20250502 | 194800 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 7 | 20250502 | 194700 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 8 | 20250502 | 194600 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 9 | 20250502 | 194500 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 10 | 20250502 | 194400 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 11 | 20250502 | 194300 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 12 | 20250502 | 194200 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 13 | 20250502 | 194100 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 14 | 20250502 | 194000 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 15 | 20250502 | 193900 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 16 | 20250502 | 193800 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 17 | 20250502 | 193700 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 18 | 20250502 | 193600 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 19 | 20250502 | 193500 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 20 | 20250502 | 193400 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 21 | 20250502 | 193300 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 22 | 20250502 | 193200 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 23 | 20250502 | 193100 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 24 | 20250502 | 193000 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 25 | 20250502 | 192900 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 26 | 20250502 | 192800 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 27 | 20250502 | 192700 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 28 | 20250502 | 192600 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 29 | 20250502 | 192500 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 30 | 20250502 | 192400 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 31 | 20250502 | 192300 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 32 | 20250502 | 192200 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 1702 |
| 33 | 20250502 | 192100 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 34 | 20250502 | 192000 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 35 | 20250502 | 191900 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 36 | 20250502 | 191800 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 37 | 20250502 | 191700 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 38 | 20250502 | 191600 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 39 | 20250502 | 191500 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 40 | 20250502 | 191400 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 41 | 20250502 | 191300 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 42 | 20250502 | 191200 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 43 | 20250502 | 191100 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 44 | 20250502 | 191000 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 45 | 20250502 | 190900 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 46 | 20250502 | 190800 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 47 | 20250502 | 190700 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 48 | 20250502 | 190600 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 49 | 20250502 | 190500 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 50 | 20250502 | 190400 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 51 | 20250502 | 190300 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 52 | 20250502 | 190200 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 53 | 20250502 | 190100 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 54 | 20250502 | 190000 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 55 | 20250502 | 185900 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 56 | 20250502 | 185800 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 57 | 20250502 | 185700 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 58 | 20250502 | 185600 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 59 | 20250502 | 185500 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 60 | 20250502 | 185400 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 61 | 20250502 | 185300 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 62 | 20250502 | 185200 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 1702 |
| 63 | 20250502 | 185100 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 64 | 20250502 | 185000 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 65 | 20250502 | 184900 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 66 | 20250502 | 184800 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 67 | 20250502 | 184700 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 68 | 20250502 | 184600 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 69 | 20250502 | 184500 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 70 | 20250502 | 184400 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 71 | 20250502 | 184300 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 72 | 20250502 | 184200 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 73 | 20250502 | 184100 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 74 | 20250502 | 184000 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 75 | 20250502 | 183900 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 76 | 20250502 | 183800 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 77 | 20250502 | 183700 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 78 | 20250502 | 183600 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 79 | 20250502 | 183500 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 80 | 20250502 | 183400 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 81 | 20250502 | 183300 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 82 | 20250502 | 183200 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 83 | 20250502 | 183100 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 84 | 20250502 | 183000 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 85 | 20250502 | 182900 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 86 | 20250502 | 182800 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 87 | 20250502 | 182700 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 88 | 20250502 | 182600 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 89 | 20250502 | 182500 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 90 | 20250502 | 182400 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 91 | 20250502 | 182300 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 92 | 20250502 | 182200 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 1702 |
| 93 | 20250502 | 182100 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 94 | 20250502 | 182000 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 95 | 20250502 | 181900 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 96 | 20250502 | 181800 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 97 | 20250502 | 181700 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 98 | 20250502 | 181600 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 99 | 20250502 | 181500 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 100 | 20250502 | 181400 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 101 | 20250502 | 181300 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 102 | 20250502 | 181200 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 103 | 20250502 | 181100 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 104 | 20250502 | 181000 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 105 | 20250502 | 180900 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 106 | 20250502 | 180800 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 107 | 20250502 | 180700 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 108 | 20250502 | 180600 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 109 | 20250502 | 180500 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 110 | 20250502 | 180400 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 111 | 20250502 | 180300 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 112 | 20250502 | 180200 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 113 | 20250502 | 180100 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 114 | 20250502 | 180000 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 115 | 20250502 | 175900 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 116 | 20250502 | 175800 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 117 | 20250502 | 175700 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 118 | 20250502 | 175600 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 119 | 20250502 | 175500 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 120 | 20250502 | 175400 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 121 | 20250502 | 175300 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 122 | 20250502 | 175200 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 1702 |
| 123 | 20250502 | 175100 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 124 | 20250502 | 175000 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 125 | 20250502 | 174900 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 126 | 20250502 | 174800 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 127 | 20250502 | 174700 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 128 | 20250502 | 174600 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 129 | 20250502 | 174500 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 130 | 20250502 | 174400 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 131 | 20250502 | 174300 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 132 | 20250502 | 174200 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 133 | 20250502 | 174100 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 134 | 20250502 | 174000 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 135 | 20250502 | 173900 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 136 | 20250502 | 173800 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 137 | 20250502 | 173700 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 138 | 20250502 | 173600 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 139 | 20250502 | 173500 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 140 | 20250502 | 173400 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 141 | 20250502 | 173300 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 142 | 20250502 | 173200 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 143 | 20250502 | 173100 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 144 | 20250502 | 173000 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 145 | 20250502 | 172900 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 146 | 20250502 | 172800 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 147 | 20250502 | 172700 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 148 | 20250502 | 172600 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 149 | 20250502 | 172500 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 150 | 20250502 | 172400 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 151 | 20250502 | 172300 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 152 | 20250502 | 172200 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 1702 |
| 153 | 20250502 | 172100 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 154 | 20250502 | 172000 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 155 | 20250502 | 171900 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 156 | 20250502 | 171800 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 157 | 20250502 | 171700 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 158 | 20250502 | 171600 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 159 | 20250502 | 171500 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 160 | 20250502 | 171400 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 161 | 20250502 | 171300 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 162 | 20250502 | 171200 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 163 | 20250502 | 171100 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 164 | 20250502 | 171000 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 165 | 20250502 | 170900 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 166 | 20250502 | 170800 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 167 | 20250502 | 170700 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 168 | 20250502 | 170600 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 169 | 20250502 | 170500 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 170 | 20250502 | 170400 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 171 | 20250502 | 170300 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 172 | 20250502 | 170200 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 173 | 20250502 | 170100 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 174 | 20250502 | 170000 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 175 | 20250502 | 165900 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 176 | 20250502 | 165800 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 177 | 20250502 | 165700 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 178 | 20250502 | 165600 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 179 | 20250502 | 165500 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 180 | 20250502 | 165400 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 181 | 20250502 | 165300 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 182 | 20250502 | 165200 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 1702 |
| 183 | 20250502 | 165100 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 184 | 20250502 | 165000 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 185 | 20250502 | 164900 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 186 | 20250502 | 164800 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 187 | 20250502 | 164700 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 188 | 20250502 | 164600 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 189 | 20250502 | 164500 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 190 | 20250502 | 164400 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 191 | 20250502 | 164300 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 192 | 20250502 | 164200 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 193 | 20250502 | 164100 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 194 | 20250502 | 164000 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 195 | 20250502 | 163900 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 196 | 20250502 | 163800 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 197 | 20250502 | 163700 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 198 | 20250502 | 163600 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 199 | 20250502 | 163500 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 200 | 20250502 | 163400 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 201 | 20250502 | 163300 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 202 | 20250502 | 163200 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 203 | 20250502 | 163100 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 204 | 20250502 | 163000 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 205 | 20250502 | 162900 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 206 | 20250502 | 162800 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 207 | 20250502 | 162700 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 208 | 20250502 | 162600 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 209 | 20250502 | 162500 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 210 | 20250502 | 162400 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 211 | 20250502 | 162300 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 212 | 20250502 | 162200 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 1702 |
| 213 | 20250502 | 162100 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 214 | 20250502 | 162000 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 215 | 20250502 | 161900 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 216 | 20250502 | 161800 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 217 | 20250502 | 161700 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 218 | 20250502 | 161600 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 219 | 20250502 | 161500 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 220 | 20250502 | 161400 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 221 | 20250502 | 161300 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 222 | 20250502 | 161200 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 223 | 20250502 | 161100 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 224 | 20250502 | 161000 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 225 | 20250502 | 160900 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 226 | 20250502 | 160800 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 227 | 20250502 | 160700 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 228 | 20250502 | 160600 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 229 | 20250502 | 160500 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 230 | 20250502 | 160400 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 231 | 20250502 | 160300 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 232 | 20250502 | 160200 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 233 | 20250502 | 160100 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 234 | 20250502 | 160000 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 235 | 20250502 | 155900 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 236 | 20250502 | 155800 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 237 | 20250502 | 155700 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 238 | 20250502 | 155600 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 239 | 20250502 | 155500 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 240 | 20250502 | 155400 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 241 | 20250502 | 155300 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 242 | 20250502 | 155200 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 1702 |
| 243 | 20250502 | 155100 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 244 | 20250502 | 155000 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 245 | 20250502 | 154900 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 246 | 20250502 | 154800 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 247 | 20250502 | 154700 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 248 | 20250502 | 154600 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 249 | 20250502 | 154500 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 250 | 20250502 | 154400 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 251 | 20250502 | 154300 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 252 | 20250502 | 154200 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 253 | 20250502 | 154100 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 254 | 20250502 | 154000 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 255 | 20250502 | 153900 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 256 | 20250502 | 153800 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 257 | 20250502 | 153700 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 258 | 20250502 | 153600 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 259 | 20250502 | 153500 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 260 | 20250502 | 153400 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 261 | 20250502 | 153300 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 262 | 20250502 | 153200 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 263 | 20250502 | 153100 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 264 | 20250502 | 153000 | 4641132750 | 37900 | 37900 | 37900 | 37900 | 1702 |
| 265 | 20250502 | 152900 | 4576626950 | 37900 | 37900 | 37900 | 37900 | 0 |
| 266 | 20250502 | 152800 | 4576626950 | 37900 | 37900 | 37900 | 37900 | 0 |
| 267 | 20250502 | 152700 | 4576626950 | 37900 | 37900 | 37900 | 37900 | 0 |
| 268 | 20250502 | 152600 | 4576626950 | 37900 | 37900 | 37900 | 37900 | 0 |
| 269 | 20250502 | 152500 | 4576626950 | 37900 | 37900 | 37900 | 37900 | 0 |
| 270 | 20250502 | 152400 | 4576626950 | 37900 | 37900 | 37900 | 37900 | 0 |
| 271 | 20250502 | 152300 | 4576626950 | 37900 | 37900 | 37900 | 37900 | 0 |
| 272 | 20250502 | 152200 | 4576626950 | 37900 | 37900 | 37900 | 37900 | 0 |
| 273 | 20250502 | 152100 | 4576626950 | 37900 | 37900 | 37900 | 37900 | 0 |
| 274 | 20250502 | 152000 | 4576626950 | 37900 | 37900 | 37900 | 37900 | 0 |
| 275 | 20250502 | 151900 | 4576626950 | 37900 | 37900 | 37900 | 37850 | 148 |
| 276 | 20250502 | 151800 | 4571017800 | 37900 | 37850 | 37900 | 37850 | 594 |
| 277 | 20250502 | 151700 | 4548531000 | 37900 | 37850 | 37900 | 37850 | 238 |
| 278 | 20250502 | 151600 | 4539516200 | 37900 | 37900 | 37900 | 37900 | 10 |
| 279 | 20250502 | 151500 | 4539137200 | 37900 | 37900 | 37900 | 37850 | 76 |
| 280 | 20250502 | 151400 | 4536258250 | 37850 | 37900 | 37900 | 37850 | 293 |
| 281 | 20250502 | 151300 | 4525159125 | 37900 | 37850 | 37900 | 37850 | 1334 |
| 282 | 20250502 | 151200 | 4474612225 | 37850 | 37850 | 37850 | 37850 | 260 |
| 283 | 20250502 | 151100 | 4464771225 | 37850 | 38000 | 38000 | 37850 | 2643 |
| 284 | 20250502 | 151000 | 4364472025 | 38000 | 38000 | 38000 | 37950 | 381 |
| 285 | 20250502 | 150900 | 4349996925 | 37950 | 38000 | 38000 | 37950 | 366 |
| 286 | 20250502 | 150800 | 4336101025 | 38000 | 38000 | 38000 | 37950 | 327 |
| 287 | 20250502 | 150700 | 4323682175 | 38000 | 38000 | 38000 | 37950 | 647 |
| 288 | 20250502 | 150600 | 4299110675 | 38000 | 38000 | 38000 | 37950 | 271 |
| 289 | 20250502 | 150500 | 4288820725 | 38000 | 38000 | 38000 | 37950 | 230 |
| 290 | 20250502 | 150400 | 4280085225 | 37950 | 37950 | 38000 | 37950 | 413 |
| 291 | 20250502 | 150300 | 4264403075 | 38000 | 38000 | 38000 | 37950 | 183 |
| 292 | 20250502 | 150200 | 4257451575 | 38000 | 38050 | 38050 | 37950 | 304 |
| 293 | 20250502 | 150100 | 4245903075 | 38050 | 38050 | 38050 | 37950 | 179 |
| 294 | 20250502 | 150000 | 4239096925 | 38050 | 37900 | 38050 | 37850 | 2753 |
| 295 | 20250502 | 145900 | 4134561475 | 37900 | 37900 | 37900 | 37850 | 202 |
| 296 | 20250502 | 145800 | 4126909475 | 37900 | 37900 | 37950 | 37850 | 553 |
| 297 | 20250502 | 145700 | 4105946775 | 37950 | 37950 | 37950 | 37900 | 209 |
| 298 | 20250502 | 145600 | 4098017875 | 37950 | 37900 | 37950 | 37850 | 257 |
| 299 | 20250502 | 145500 | 4088275475 | 37900 | 37900 | 37950 | 37850 | 476 |
| 300 | 20250502 | 145400 | 4070250925 | 37900 | 37900 | 37900 | 37850 | 380 |
| 301 | 20250502 | 145300 | 4055855425 | 37900 | 37850 | 37900 | 37850 | 304 |
| 302 | 20250502 | 145200 | 4044344075 | 37900 | 37850 | 37900 | 37850 | 234 |
| 303 | 20250502 | 145100 | 4035480225 | 37900 | 37950 | 37950 | 37900 | 280 |
| 304 | 20250502 | 145000 | 4024863125 | 37950 | 37950 | 37950 | 37900 | 185 |
| 305 | 20250502 | 144900 | 4017847475 | 37950 | 37950 | 37950 | 37850 | 779 |
| 306 | 20250502 | 144800 | 3988344725 | 37950 | 37950 | 38000 | 37900 | 274 |
| 307 | 20250502 | 144700 | 3977949175 | 37950 | 37950 | 37950 | 37900 | 249 |
| 308 | 20250502 | 144600 | 3968505275 | 37950 | 37950 | 37950 | 37900 | 274 |
| 309 | 20250502 | 144500 | 3958110875 | 37950 | 37900 | 37950 | 37900 | 266 |
| 310 | 20250502 | 144400 | 3948022625 | 37950 | 37900 | 37950 | 37850 | 206 |
| 311 | 20250502 | 144300 | 3940214525 | 37850 | 37950 | 37950 | 37850 | 244 |
| 312 | 20250502 | 144200 | 3930967475 | 37950 | 37900 | 37950 | 37850 | 268 |
| 313 | 20250502 | 144100 | 3920806925 | 37900 | 37900 | 37950 | 37850 | 213 |
| 314 | 20250502 | 144000 | 3912737425 | 37950 | 37900 | 37950 | 37850 | 476 |
| 315 | 20250502 | 143900 | 3894699775 | 37900 | 37900 | 37900 | 37850 | 148 |
| 316 | 20250502 | 143800 | 3889092975 | 37900 | 37850 | 37900 | 37800 | 271 |
| 317 | 20250502 | 143700 | 3878839425 | 37850 | 37850 | 37850 | 37800 | 212 |
| 318 | 20250502 | 143600 | 3870817625 | 37800 | 37850 | 37850 | 37800 | 346 |
| 319 | 20250502 | 143500 | 3857731525 | 37850 | 37850 | 37900 | 37800 | 191 |
| 320 | 20250502 | 143400 | 3850501675 | 37850 | 37850 | 37900 | 37800 | 260 |
| 321 | 20250502 | 143300 | 3840667525 | 37850 | 37850 | 37850 | 37800 | 286 |
| 322 | 20250502 | 143200 | 3829849425 | 37850 | 37800 | 37900 | 37800 | 150 |
| 323 | 20250502 | 143100 | 3824171425 | 37800 | 37800 | 37900 | 37800 | 231 |
| 324 | 20250502 | 143000 | 3815430525 | 37850 | 37900 | 37900 | 37800 | 269 |
| 325 | 20250502 | 142900 | 3805249375 | 37900 | 37900 | 37950 | 37850 | 211 |
| 326 | 20250502 | 142800 | 3797254575 | 37950 | 37850 | 37950 | 37850 | 230 |
| 327 | 20250502 | 142700 | 3788539425 | 37850 | 37850 | 37900 | 37800 | 241 |
| 328 | 20250502 | 142600 | 3779420075 | 37850 | 37850 | 37900 | 37750 | 350 |
| 329 | 20250502 | 142500 | 3766173675 | 37900 | 37950 | 37950 | 37900 | 255 |
| 330 | 20250502 | 142400 | 3756504525 | 37950 | 38000 | 38000 | 37850 | 325 |
| 331 | 20250502 | 142300 | 3744186475 | 37950 | 37950 | 37950 | 37900 | 268 |
| 332 | 20250502 | 142200 | 3734019475 | 37950 | 38000 | 38000 | 37950 | 367 |
| 333 | 20250502 | 142100 | 3720087325 | 38000 | 38000 | 38000 | 37950 | 357 |
| 334 | 20250502 | 142000 | 3706535925 | 37950 | 37950 | 38000 | 37950 | 349 |
| 335 | 20250502 | 141900 | 3693278675 | 38000 | 38000 | 38050 | 37950 | 498 |
| 336 | 20250502 | 141800 | 3674353625 | 37950 | 38000 | 38000 | 37950 | 209 |
| 337 | 20250502 | 141700 | 3666418525 | 38000 | 37900 | 38000 | 37850 | 634 |
| 338 | 20250502 | 141600 | 3642370475 | 37900 | 37950 | 37950 | 37900 | 270 |
| 339 | 20250502 | 141500 | 3632131700 | 37950 | 37950 | 38000 | 37900 | 153 |
| 340 | 20250502 | 141400 | 3626326350 | 37950 | 37800 | 37950 | 37750 | 723 |
| 341 | 20250502 | 141300 | 3598963350 | 37800 | 37700 | 37800 | 37700 | 176 |
| 342 | 20250502 | 141200 | 3592319250 | 37650 | 37800 | 37800 | 37600 | 183 |
| 343 | 20250502 | 141100 | 3585430750 | 37600 | 37650 | 37700 | 37550 | 523 |
| 344 | 20250502 | 141000 | 3565745350 | 37650 | 37650 | 37650 | 37600 | 211 |
| 345 | 20250502 | 140900 | 3557810700 | 37650 | 37650 | 37650 | 37600 | 257 |
| 346 | 20250502 | 140800 | 3548141550 | 37700 | 37650 | 37700 | 37600 | 330 |
| 347 | 20250502 | 140700 | 3535718000 | 37700 | 37650 | 37700 | 37600 | 156 |
| 348 | 20250502 | 140600 | 3529844750 | 37700 | 37600 | 37700 | 37600 | 172 |
| 349 | 20250502 | 140500 | 3523371450 | 37650 | 37700 | 37750 | 37650 | 363 |
| 350 | 20250502 | 140400 | 3509686700 | 37700 | 37650 | 37750 | 37650 | 396 |
| 351 | 20250502 | 140300 | 3494755000 | 37650 | 37650 | 37700 | 37650 | 128 |
| 352 | 20250502 | 140200 | 3489934700 | 37700 | 37700 | 37700 | 37650 | 72 |
| 353 | 20250502 | 140100 | 3487222700 | 37700 | 37600 | 37700 | 37600 | 306 |
| 354 | 20250502 | 140000 | 3475703650 | 37700 | 37700 | 37700 | 37650 | 114 |
| 355 | 20250502 | 135900 | 3471411200 | 37650 | 37700 | 37700 | 37600 | 204 |
| 356 | 20250502 | 135800 | 3463728850 | 37650 | 37700 | 37700 | 37650 | 215 |
| 357 | 20250502 | 135700 | 3455628400 | 37750 | 37700 | 37800 | 37650 | 137 |
| 358 | 20250502 | 135600 | 3450463300 | 37700 | 37750 | 37750 | 37650 | 163 |
| 359 | 20250502 | 135500 | 3444319600 | 37700 | 37650 | 37750 | 37600 | 507 |
| 360 | 20250502 | 135400 | 3425215325 | 37700 | 37650 | 37700 | 37600 | 261 |
| 361 | 20250502 | 135300 | 3415388975 | 37650 | 37650 | 37700 | 37650 | 123 |
| 362 | 20250502 | 135200 | 3410756725 | 37650 | 37700 | 37750 | 37650 | 380 |
| 363 | 20250502 | 135100 | 3396438075 | 37700 | 37700 | 37700 | 37650 | 122 |
| 364 | 20250502 | 135000 | 3391839575 | 37700 | 37700 | 37750 | 37700 | 137 |
| 365 | 20250502 | 134900 | 3386674325 | 37700 | 37750 | 37750 | 37700 | 152 |
| 366 | 20250502 | 134800 | 3380938725 | 37650 | 37650 | 37750 | 37650 | 325 |
| 367 | 20250502 | 134700 | 3368691825 | 37700 | 37750 | 37750 | 37650 | 512 |
| 368 | 20250502 | 134600 | 3349393575 | 37750 | 37800 | 37800 | 37750 | 282 |
| 369 | 20250502 | 134500 | 3338740475 | 37800 | 37800 | 37850 | 37800 | 373 |
| 370 | 20250502 | 134400 | 3324635725 | 37850 | 37850 | 37850 | 37800 | 76 |
| 371 | 20250502 | 134300 | 3321761625 | 37850 | 37750 | 37850 | 37750 | 254 |
| 372 | 20250502 | 134200 | 3312165175 | 37800 | 37750 | 37800 | 37750 | 216 |
| 373 | 20250502 | 134100 | 3304001425 | 37800 | 37800 | 37800 | 37750 | 315 |
| 374 | 20250502 | 134000 | 3292095925 | 37800 | 37800 | 37850 | 37800 | 238 |
| 375 | 20250502 | 133900 | 3283095875 | 37800 | 37850 | 37850 | 37750 | 166 |
| 376 | 20250502 | 133800 | 3276817225 | 37800 | 37850 | 37850 | 37750 | 561 |
| 377 | 20250502 | 133700 | 3255608175 | 37800 | 37750 | 37900 | 37750 | 391 |
| 378 | 20250502 | 133600 | 3240828525 | 37750 | 37800 | 37850 | 37750 | 137 |
| 379 | 20250502 | 133500 | 3235652175 | 37850 | 37750 | 37850 | 37750 | 498 |
| 380 | 20250502 | 133400 | 3216828725 | 37850 | 37750 | 37850 | 37750 | 236 |
| 381 | 20250502 | 133300 | 3207913525 | 37750 | 37750 | 37800 | 37750 | 453 |
| 382 | 20250502 | 133200 | 3190812625 | 37750 | 37750 | 37800 | 37750 | 349 |
| 383 | 20250502 | 133100 | 3177633225 | 37750 | 37800 | 37800 | 37750 | 502 |
| 384 | 20250502 | 133000 | 3158682325 | 37800 | 37800 | 37800 | 37750 | 247 |
| 385 | 20250502 | 132900 | 3149355275 | 37750 | 37750 | 37800 | 37750 | 252 |
| 386 | 20250502 | 132800 | 3139837375 | 37750 | 37750 | 37800 | 37750 | 196 |
| 387 | 20250502 | 132700 | 3132438225 | 37800 | 37750 | 37800 | 37750 | 145 |
| 388 | 20250502 | 132600 | 3126963575 | 37750 | 37700 | 37800 | 37700 | 317 |
| 389 | 20250502 | 132500 | 3115004075 | 37700 | 37650 | 37800 | 37650 | 299 |
| 390 | 20250502 | 132400 | 3103729475 | 37650 | 37650 | 37700 | 37650 | 264 |
| 391 | 20250502 | 132300 | 3093779775 | 37700 | 37750 | 37750 | 37650 | 265 |
| 392 | 20250502 | 132200 | 3083791975 | 37700 | 37850 | 37850 | 37700 | 540 |
| 393 | 20250502 | 132100 | 3063418025 | 37850 | 38000 | 38000 | 37800 | 1519 |
| 394 | 20250502 | 132000 | 3005754175 | 38000 | 38000 | 38000 | 37950 | 192 |
| 395 | 20250502 | 131900 | 2998459175 | 37950 | 37950 | 38000 | 37950 | 159 |
| 396 | 20250502 | 131800 | 2992421575 | 37950 | 37900 | 37950 | 37900 | 744 |
| 397 | 20250502 | 131700 | 2964222625 | 37900 | 37900 | 37900 | 37850 | 23 |
| 398 | 20250502 | 131600 | 2963351825 | 37900 | 37850 | 37900 | 37850 | 128 |
| 399 | 20250502 | 131500 | 2958503925 | 37850 | 37850 | 37900 | 37850 | 195 |
| 400 | 20250502 | 131400 | 2951123125 | 37800 | 37850 | 37850 | 37800 | 78 |
| 401 | 20250502 | 131300 | 2948174175 | 37850 | 37800 | 37850 | 37800 | 81 |
| 402 | 20250502 | 131200 | 2945110475 | 37850 | 37750 | 37850 | 37750 | 183 |
| 403 | 20250502 | 131100 | 2938189325 | 37800 | 37800 | 37800 | 37750 | 215 |
| 404 | 20250502 | 131000 | 2930062575 | 37800 | 37850 | 37850 | 37800 | 153 |
| 405 | 20250502 | 130900 | 2924279125 | 37850 | 37800 | 37850 | 37750 | 155 |
| 406 | 20250502 | 130800 | 2918417375 | 37800 | 37850 | 37850 | 37800 | 281 |
| 407 | 20250502 | 130700 | 2907795525 | 37800 | 37850 | 37850 | 37800 | 112 |
| 408 | 20250502 | 130600 | 2903559575 | 37850 | 37800 | 37850 | 37800 | 100 |
| 409 | 20250502 | 130500 | 2899776575 | 37800 | 37800 | 37800 | 37750 | 87 |
| 410 | 20250502 | 130400 | 2896488975 | 37800 | 37750 | 37800 | 37700 | 97 |
| 411 | 20250502 | 130300 | 2892827325 | 37750 | 37750 | 37800 | 37750 | 198 |
| 412 | 20250502 | 130200 | 2885344675 | 37650 | 37900 | 37900 | 37650 | 162 |
| 413 | 20250502 | 130100 | 2879239325 | 37950 | 37950 | 38000 | 37950 | 367 |
| 414 | 20250502 | 130000 | 2865311175 | 38000 | 37950 | 38050 | 37950 | 1745 |
| 415 | 20250502 | 125900 | 2798978225 | 38000 | 37750 | 38000 | 37750 | 364 |
| 416 | 20250502 | 125800 | 2785184775 | 37750 | 37800 | 37800 | 37700 | 36 |
| 417 | 20250502 | 125700 | 2783825675 | 37800 | 37750 | 37800 | 37700 | 96 |
| 418 | 20250502 | 125600 | 2780202575 | 37750 | 37750 | 37750 | 37650 | 147 |
| 419 | 20250502 | 125500 | 2774658225 | 37650 | 37750 | 37750 | 37650 | 106 |
| 420 | 20250502 | 125400 | 2770665975 | 37650 | 37800 | 37800 | 37650 | 604 |
| 421 | 20250502 | 125300 | 2747880275 | 37800 | 37800 | 37800 | 37800 | 43 |
| 422 | 20250502 | 125200 | 2746254875 | 37750 | 37850 | 37850 | 37750 | 131 |
| 423 | 20250502 | 125100 | 2741301625 | 37850 | 37850 | 37850 | 37850 | 40 |
| 424 | 20250502 | 125000 | 2739787625 | 37900 | 37900 | 37900 | 37850 | 117 |
| 425 | 20250502 | 124900 | 2735353475 | 37900 | 37950 | 37950 | 37900 | 194 |
| 426 | 20250502 | 124800 | 2728000025 | 37950 | 37900 | 37950 | 37900 | 5 |
| 427 | 20250502 | 124700 | 2727810475 | 37950 | 37900 | 37950 | 37900 | 126 |
| 428 | 20250502 | 124600 | 2723033875 | 37850 | 37850 | 37850 | 37850 | 69 |
| 429 | 20250502 | 124500 | 2720422225 | 37800 | 37850 | 37900 | 37800 | 81 |
| 430 | 20250502 | 124400 | 2717356475 | 37850 | 37850 | 37850 | 37850 | 72 |
| 431 | 20250502 | 124300 | 2714631275 | 37850 | 37850 | 37850 | 37800 | 112 |
| 432 | 20250502 | 124200 | 2710392125 | 37850 | 37900 | 37900 | 37850 | 22 |
| 433 | 20250502 | 124100 | 2709559375 | 37850 | 37950 | 37950 | 37850 | 24 |
| 434 | 20250502 | 124000 | 2708650825 | 37950 | 37950 | 37950 | 37900 | 71 |
| 435 | 20250502 | 123900 | 2705956425 | 37900 | 37900 | 37900 | 37900 | 65 |
| 436 | 20250502 | 123800 | 2703492925 | 37950 | 37950 | 37950 | 37900 | 165 |
| 437 | 20250502 | 123700 | 2697239125 | 37950 | 38000 | 38000 | 37900 | 224 |
| 438 | 20250502 | 123600 | 2688737975 | 38000 | 37950 | 38000 | 37950 | 37 |
| 439 | 20250502 | 123500 | 2687333725 | 37950 | 37950 | 37950 | 37900 | 170 |
| 440 | 20250502 | 123400 | 2680883425 | 37900 | 38000 | 38000 | 37900 | 57 |
| 441 | 20250502 | 123300 | 2678720325 | 38000 | 37950 | 38000 | 37950 | 141 |
| 442 | 20250502 | 123200 | 2673365600 | 37950 | 37950 | 38000 | 37950 | 119 |
| 443 | 20250502 | 123100 | 2668849500 | 38000 | 37950 | 38000 | 37950 | 26 |
| 444 | 20250502 | 123000 | 2667862750 | 37950 | 37950 | 38000 | 37950 | 163 |
| 445 | 20250502 | 122900 | 2661672525 | 38000 | 38000 | 38000 | 37950 | 266 |
| 446 | 20250502 | 122800 | 2651567175 | 38000 | 38050 | 38050 | 38000 | 51 |
| 447 | 20250502 | 122700 | 2649628425 | 38050 | 38050 | 38050 | 38000 | 115 |
| 448 | 20250502 | 122600 | 2645255025 | 38050 | 38050 | 38050 | 38000 | 86 |
| 449 | 20250502 | 122500 | 2641985775 | 38050 | 38000 | 38050 | 38000 | 54 |
| 450 | 20250502 | 122400 | 2639933675 | 38050 | 38050 | 38100 | 38050 | 26 |
| 451 | 20250502 | 122300 | 2638944175 | 38050 | 38050 | 38050 | 38000 | 232 |
| 452 | 20250502 | 122200 | 2630117675 | 38050 | 38050 | 38100 | 38000 | 337 |
| 453 | 20250502 | 122100 | 2617296925 | 38100 | 38050 | 38100 | 38050 | 45 |
| 454 | 20250502 | 122000 | 2615584375 | 38100 | 38050 | 38100 | 38050 | 264 |
| 455 | 20250502 | 121900 | 2605536075 | 38050 | 38100 | 38100 | 38050 | 48 |
| 456 | 20250502 | 121800 | 2603709575 | 38100 | 38050 | 38100 | 38050 | 72 |
| 457 | 20250502 | 121700 | 2600969675 | 38100 | 38050 | 38100 | 38050 | 121 |
| 458 | 20250502 | 121600 | 2596365575 | 38050 | 38050 | 38100 | 38050 | 239 |
| 459 | 20250502 | 121500 | 2587271325 | 38050 | 38100 | 38100 | 38050 | 62 |
| 460 | 20250502 | 121400 | 2584911375 | 38050 | 38100 | 38100 | 38050 | 81 |
| 461 | 20250502 | 121300 | 2581826275 | 38100 | 38100 | 38150 | 38100 | 90 |
| 462 | 20250502 | 121200 | 2578396975 | 38150 | 38100 | 38150 | 38100 | 283 |
| 463 | 20250502 | 121100 | 2567612875 | 38100 | 38100 | 38150 | 38100 | 79 |
| 464 | 20250502 | 121000 | 2564602475 | 38100 | 38000 | 38100 | 38000 | 225 |
| 465 | 20250502 | 120900 | 2556046275 | 38000 | 37950 | 38000 | 37950 | 102 |
| 466 | 20250502 | 120800 | 2552174625 | 38000 | 38000 | 38000 | 38000 | 3 |
| 467 | 20250502 | 120700 | 2552060625 | 38000 | 37950 | 38050 | 37950 | 93 |
| 468 | 20250502 | 120600 | 2548527825 | 37950 | 37950 | 38000 | 37950 | 39 |
| 469 | 20250502 | 120500 | 2547047425 | 38000 | 38000 | 38000 | 37950 | 140 |
| 470 | 20250502 | 120400 | 2541730175 | 38000 | 37900 | 38000 | 37900 | 1883 |
| 471 | 20250502 | 120300 | 2470268525 | 37900 | 37900 | 37900 | 37900 | 161 |
| 472 | 20250502 | 120200 | 2464166625 | 37900 | 37900 | 37900 | 37900 | 45 |
| 473 | 20250502 | 120100 | 2462461125 | 37900 | 37950 | 37950 | 37900 | 159 |
| 474 | 20250502 | 120000 | 2456431375 | 37950 | 37850 | 37950 | 37850 | 199 |
| 475 | 20250502 | 115900 | 2448890075 | 37900 | 37900 | 37900 | 37900 | 38 |
| 476 | 20250502 | 115800 | 2447449875 | 37850 | 37850 | 37850 | 37850 | 50 |
| 477 | 20250502 | 115700 | 2445557375 | 37850 | 37850 | 37850 | 37850 | 124 |
| 478 | 20250502 | 115600 | 2440863975 | 37800 | 37800 | 37800 | 37800 | 65 |
| 479 | 20250502 | 115500 | 2438406975 | 37850 | 37850 | 37850 | 37850 | 7 |
| 480 | 20250502 | 115400 | 2438142025 | 37850 | 37850 | 37900 | 37800 | 147 |
| 481 | 20250502 | 115300 | 2432579975 | 37850 | 37850 | 37900 | 37850 | 119 |
| 482 | 20250502 | 115200 | 2428074525 | 37900 | 37900 | 37900 | 37900 | 68 |
| 483 | 20250502 | 115100 | 2425497325 | 37850 | 37850 | 37900 | 37850 | 754 |
| 484 | 20250502 | 115000 | 2396929575 | 37850 | 37900 | 37900 | 37850 | 81 |
| 485 | 20250502 | 114900 | 2393863375 | 37900 | 37900 | 37900 | 37850 | 8 |
| 486 | 20250502 | 114800 | 2393560275 | 37900 | 37900 | 37900 | 37850 | 175 |
| 487 | 20250502 | 114700 | 2386930125 | 37900 | 37850 | 37900 | 37850 | 206 |
| 488 | 20250502 | 114600 | 2379131525 | 37850 | 37850 | 37850 | 37850 | 0 |
| 489 | 20250502 | 114500 | 2379131525 | 37850 | 37850 | 37850 | 37800 | 14 |
| 490 | 20250502 | 114400 | 2378601725 | 37850 | 37800 | 37850 | 37800 | 73 |
| 491 | 20250502 | 114300 | 2375842075 | 37750 | 37750 | 37800 | 37750 | 135 |
| 492 | 20250502 | 114200 | 2370745350 | 37800 | 37750 | 37800 | 37750 | 37 |
| 493 | 20250502 | 114100 | 2369347900 | 37750 | 37700 | 37750 | 37700 | 233 |
| 494 | 20250502 | 114000 | 2360553250 | 37700 | 37750 | 37750 | 37700 | 40 |
| 495 | 20250502 | 113900 | 2359044450 | 37750 | 37750 | 37750 | 37750 | 9 |
| 496 | 20250502 | 113800 | 2358704700 | 37750 | 37700 | 37800 | 37700 | 151 |
| 497 | 20250502 | 113700 | 2353006150 | 37700 | 37700 | 37750 | 37700 | 51 |
| 498 | 20250502 | 113600 | 2351083250 | 37750 | 37700 | 37750 | 37650 | 126 |
| 499 | 20250502 | 113500 | 2346331750 | 37700 | 37750 | 37750 | 37700 | 69 |
| 500 | 20250502 | 113400 | 2343730200 | 37750 | 37700 | 37750 | 37650 | 48 |
| 501 | 20250502 | 113300 | 2341922300 | 37650 | 37700 | 37700 | 37600 | 101 |
| 502 | 20250502 | 113200 | 2338118950 | 37700 | 37700 | 37750 | 37700 | 54 |
| 503 | 20250502 | 113100 | 2336082950 | 37750 | 37750 | 37750 | 37700 | 92 |
| 504 | 20250502 | 113000 | 2332614400 | 37700 | 37700 | 37750 | 37700 | 108 |
| 505 | 20250502 | 112900 | 2328542550 | 37750 | 37650 | 37750 | 37550 | 517 |
| 506 | 20250502 | 112800 | 2309092050 | 37650 | 37700 | 37700 | 37650 | 81 |
| 507 | 20250502 | 112700 | 2306042300 | 37650 | 37700 | 37700 | 37650 | 552 |
| 508 | 20250502 | 112600 | 2285233900 | 37700 | 37700 | 37750 | 37700 | 161 |
| 509 | 20250502 | 112500 | 2279164150 | 37700 | 37750 | 37750 | 37700 | 117 |
| 510 | 20250502 | 112400 | 2274748900 | 37750 | 37700 | 37750 | 37700 | 34 |
| 511 | 20250502 | 112300 | 2273466950 | 37750 | 37800 | 37800 | 37750 | 67 |
| 512 | 20250502 | 112200 | 2270937350 | 37800 | 37800 | 37800 | 37800 | 22 |
| 513 | 20250502 | 112100 | 2270105750 | 37800 | 37800 | 37800 | 37750 | 163 |
| 514 | 20250502 | 112000 | 2263946800 | 37800 | 37800 | 37800 | 37800 | 16 |
| 515 | 20250502 | 111900 | 2263342000 | 37800 | 37800 | 37800 | 37750 | 85 |
| 516 | 20250502 | 111800 | 2260129850 | 37800 | 37800 | 37850 | 37750 | 316 |
| 517 | 20250502 | 111700 | 2248185600 | 37800 | 37800 | 37800 | 37750 | 94 |
| 518 | 20250502 | 111600 | 2244632600 | 37800 | 37800 | 37800 | 37800 | 89 |
| 519 | 20250502 | 111500 | 2241268400 | 37800 | 37900 | 37900 | 37800 | 194 |
| 520 | 20250502 | 111400 | 2233922750 | 37850 | 37850 | 37900 | 37850 | 124 |
| 521 | 20250502 | 111300 | 2229229300 | 37900 | 37900 | 37900 | 37900 | 14 |
| 522 | 20250502 | 111200 | 2228698700 | 37850 | 37850 | 37900 | 37850 | 47 |
| 523 | 20250502 | 111100 | 2226919650 | 37850 | 37800 | 37900 | 37800 | 53 |
| 524 | 20250502 | 111000 | 2224914100 | 37850 | 37850 | 37850 | 37800 | 105 |
| 525 | 20250502 | 110900 | 2220941450 | 37900 | 37850 | 37900 | 37850 | 153 |
| 526 | 20250502 | 110800 | 2215149950 | 37850 | 37850 | 37850 | 37800 | 97 |
| 527 | 20250502 | 110700 | 2211478650 | 37900 | 37800 | 37900 | 37800 | 573 |
| 528 | 20250502 | 110600 | 2189769950 | 37800 | 37850 | 37850 | 37800 | 34 |
| 529 | 20250502 | 110500 | 2188484200 | 37850 | 37850 | 37850 | 37850 | 170 |
| 530 | 20250502 | 110400 | 2182049700 | 37800 | 37800 | 37800 | 37800 | 27 |
| 531 | 20250502 | 110300 | 2181029100 | 37850 | 37800 | 37900 | 37800 | 288 |
| 532 | 20250502 | 110200 | 2170118850 | 37800 | 37800 | 37850 | 37800 | 432 |
| 533 | 20250502 | 110100 | 2153785000 | 37750 | 37800 | 37800 | 37750 | 8 |
| 534 | 20250502 | 110000 | 2153482750 | 37750 | 37800 | 37800 | 37750 | 51 |
| 535 | 20250502 | 105900 | 2151557300 | 37800 | 37800 | 37800 | 37750 | 218 |
| 536 | 20250502 | 105800 | 2143317000 | 37800 | 37800 | 37800 | 37800 | 6 |
| 537 | 20250502 | 105700 | 2143090200 | 37800 | 37800 | 37800 | 37750 | 8 |
| 538 | 20250502 | 105600 | 2142787950 | 37800 | 37800 | 37800 | 37750 | 47 |
| 539 | 20250502 | 105500 | 2141012450 | 37750 | 37800 | 37800 | 37750 | 134 |
| 540 | 20250502 | 105400 | 2135949900 | 37800 | 37800 | 37800 | 37800 | 59 |
| 541 | 20250502 | 105300 | 2133719700 | 37750 | 37750 | 37750 | 37750 | 29 |
| 542 | 20250502 | 105200 | 2132624950 | 37750 | 37750 | 37850 | 37700 | 805 |
| 543 | 20250502 | 105100 | 2102194400 | 37750 | 37750 | 37750 | 37700 | 68 |
| 544 | 20250502 | 105000 | 2099627600 | 37750 | 37750 | 37750 | 37750 | 38 |
| 545 | 20250502 | 104900 | 2098193100 | 37750 | 37750 | 37800 | 37700 | 156 |
| 546 | 20250502 | 104800 | 2092304500 | 37750 | 37800 | 37800 | 37750 | 171 |
| 547 | 20250502 | 104700 | 2085849100 | 37800 | 37800 | 37800 | 37800 | 0 |
| 548 | 20250502 | 104600 | 2085849100 | 37800 | 37750 | 37800 | 37750 | 108 |
| 549 | 20250502 | 104500 | 2081770800 | 37750 | 37750 | 37750 | 37700 | 104 |
| 550 | 20250502 | 104400 | 2077845900 | 37750 | 37700 | 37800 | 37700 | 327 |
| 551 | 20250502 | 104300 | 2065508450 | 37800 | 37850 | 37850 | 37750 | 1816 |
| 552 | 20250502 | 104200 | 1996887800 | 37850 | 37950 | 37950 | 37800 | 543 |
| 553 | 20250502 | 104100 | 1976319050 | 38000 | 38100 | 38100 | 37950 | 110 |
| 554 | 20250502 | 104000 | 1972140100 | 38100 | 38100 | 38150 | 38050 | 228 |
| 555 | 20250502 | 103900 | 1963453400 | 38100 | 38000 | 38100 | 38000 | 148 |
| 556 | 20250502 | 103800 | 1957824250 | 38000 | 38050 | 38050 | 38000 | 49 |
| 557 | 20250502 | 103700 | 1955961200 | 38050 | 38000 | 38050 | 37950 | 234 |
| 558 | 20250502 | 103600 | 1947066550 | 38000 | 37900 | 38000 | 37900 | 163 |
| 559 | 20250502 | 103500 | 1940878000 | 37900 | 37900 | 37900 | 37900 | 27 |
| 560 | 20250502 | 103400 | 1939854700 | 37900 | 37950 | 37950 | 37900 | 64 |
| 561 | 20250502 | 103300 | 1937428200 | 37950 | 37900 | 37950 | 37900 | 122 |
| 562 | 20250502 | 103200 | 1932799500 | 38000 | 38000 | 38000 | 37900 | 236 |
| 563 | 20250502 | 103100 | 1923839800 | 38000 | 38000 | 38000 | 38000 | 102 |
| 564 | 20250502 | 103000 | 1919963800 | 38050 | 38050 | 38100 | 38050 | 88 |
| 565 | 20250502 | 102900 | 1916615300 | 38050 | 38000 | 38050 | 37950 | 174 |
| 566 | 20250502 | 102800 | 1910002000 | 37950 | 37950 | 37950 | 37950 | 61 |
| 567 | 20250502 | 102700 | 1907687050 | 37950 | 38000 | 38050 | 37900 | 86 |
| 568 | 20250502 | 102600 | 1904422800 | 38000 | 38000 | 38000 | 37900 | 213 |
| 569 | 20250502 | 102500 | 1896334350 | 37950 | 38000 | 38000 | 37950 | 129 |
| 570 | 20250502 | 102400 | 1891438500 | 38000 | 37950 | 38000 | 37950 | 49 |
| 571 | 20250502 | 102300 | 1889578600 | 37950 | 37900 | 37950 | 37900 | 275 |
| 572 | 20250502 | 102200 | 1879144800 | 37900 | 37900 | 37900 | 37850 | 130 |
| 573 | 20250502 | 102100 | 1874222400 | 37900 | 37900 | 37900 | 37900 | 113 |
| 574 | 20250502 | 102000 | 1869939700 | 37900 | 37900 | 37950 | 37850 | 61 |
| 575 | 20250502 | 101900 | 1867627800 | 37900 | 37900 | 37950 | 37900 | 176 |
| 576 | 20250502 | 101800 | 1860957150 | 37900 | 37900 | 37950 | 37850 | 117 |
| 577 | 20250502 | 101700 | 1856522250 | 37900 | 37900 | 37950 | 37900 | 35 |
| 578 | 20250502 | 101600 | 1855194950 | 37900 | 37850 | 37900 | 37800 | 136 |
| 579 | 20250502 | 101500 | 1850047150 | 37950 | 38100 | 38150 | 37950 | 101 |
| 580 | 20250502 | 101400 | 1846205600 | 38050 | 38150 | 38150 | 38050 | 335 |
| 581 | 20250502 | 101300 | 1833439950 | 38100 | 38050 | 38100 | 38050 | 230 |
| 582 | 20250502 | 101200 | 1824684800 | 38000 | 38100 | 38100 | 38000 | 98 |
| 583 | 20250502 | 101100 | 1820956850 | 37950 | 38100 | 38100 | 37950 | 167 |
| 584 | 20250502 | 101000 | 1814596600 | 38100 | 37800 | 38100 | 37800 | 615 |
| 585 | 20250502 | 100900 | 1791213600 | 37850 | 37800 | 37850 | 37750 | 221 |
| 586 | 20250502 | 100800 | 1782859000 | 37800 | 37900 | 37900 | 37800 | 741 |
| 587 | 20250502 | 100700 | 1754837250 | 37900 | 37900 | 37950 | 37900 | 82 |
| 588 | 20250502 | 100600 | 1751729400 | 37900 | 37950 | 37950 | 37900 | 93 |
| 589 | 20250502 | 100500 | 1748202500 | 37950 | 38050 | 38050 | 37900 | 206 |
| 590 | 20250502 | 100400 | 1740384800 | 37950 | 37900 | 38100 | 37900 | 231 |
| 591 | 20250502 | 100300 | 1731620600 | 37900 | 37950 | 37950 | 37850 | 163 |
| 592 | 20250502 | 100200 | 1725440050 | 37900 | 38050 | 38150 | 37900 | 1802 |
| 593 | 20250502 | 100100 | 1656958200 | 38050 | 38300 | 38300 | 38050 | 986 |
| 594 | 20250502 | 100000 | 1619348550 | 38200 | 38150 | 38250 | 38150 | 1778 |
| 595 | 20250502 | 095900 | 1551427800 | 38150 | 38200 | 38200 | 38150 | 263 |
| 596 | 20250502 | 095800 | 1541394050 | 38200 | 38200 | 38200 | 38150 | 79 |
| 597 | 20250502 | 095700 | 1538377350 | 38150 | 38050 | 38200 | 38050 | 276 |
| 598 | 20250502 | 095600 | 1527851800 | 38100 | 38100 | 38150 | 38100 | 692 |
| 599 | 20250502 | 095500 | 1501458300 | 38150 | 37950 | 38150 | 37900 | 612 |
| 600 | 20250502 | 095400 | 1478152900 | 37950 | 38150 | 38150 | 37850 | 377 |
| 601 | 20250502 | 095300 | 1463832500 | 38200 | 37950 | 38200 | 37950 | 2609 |
| 602 | 20250502 | 095200 | 1364443200 | 37950 | 37850 | 37950 | 37850 | 397 |
| 603 | 20250502 | 095100 | 1349397500 | 37800 | 37800 | 37850 | 37750 | 264 |
| 604 | 20250502 | 095000 | 1339411600 | 37800 | 37750 | 37800 | 37700 | 482 |
| 605 | 20250502 | 094900 | 1321197750 | 37750 | 37700 | 37750 | 37650 | 151 |
| 606 | 20250502 | 094800 | 1315503850 | 37700 | 37650 | 37700 | 37650 | 107 |
| 607 | 20250502 | 094700 | 1311471500 | 37700 | 37600 | 37700 | 37600 | 228 |
| 608 | 20250502 | 094600 | 1302890500 | 37600 | 37550 | 37600 | 37550 | 259 |
| 609 | 20250502 | 094500 | 1293152550 | 37600 | 37450 | 37600 | 37450 | 1195 |
| 610 | 20250502 | 094400 | 1248334050 | 37450 | 37550 | 37550 | 37450 | 526 |
| 611 | 20250502 | 094300 | 1228589450 | 37550 | 37600 | 37600 | 37550 | 67 |
| 612 | 20250502 | 094200 | 1226071900 | 37600 | 37500 | 37600 | 37500 | 547 |
| 613 | 20250502 | 094100 | 1205543100 | 37550 | 37500 | 37550 | 37500 | 192 |
| 614 | 20250502 | 094000 | 1198340800 | 37500 | 37200 | 37500 | 37200 | 1759 |
| 615 | 20250502 | 093900 | 1132592200 | 37200 | 37050 | 37300 | 37050 | 298 |
| 616 | 20250502 | 093800 | 1121511100 | 37050 | 37150 | 37150 | 37000 | 519 |
| 617 | 20250502 | 093700 | 1102261000 | 37150 | 37250 | 37250 | 37100 | 979 |
| 618 | 20250502 | 093600 | 1065877300 | 37250 | 37200 | 37300 | 37150 | 105 |
| 619 | 20250502 | 093500 | 1061969350 | 37100 | 37200 | 37300 | 37100 | 836 |
| 620 | 20250502 | 093400 | 1030895850 | 37250 | 37200 | 37250 | 37200 | 98 |
| 621 | 20250502 | 093300 | 1027246750 | 37200 | 37200 | 37200 | 37150 | 27 |
| 622 | 20250502 | 093200 | 1026242450 | 37250 | 37150 | 37300 | 37150 | 142 |
| 623 | 20250502 | 093100 | 1020953800 | 37150 | 37200 | 37200 | 37150 | 62 |
| 624 | 20250502 | 093000 | 1018650250 | 37200 | 37050 | 37300 | 37000 | 215 |
| 625 | 20250502 | 092900 | 1010662000 | 37050 | 37100 | 37100 | 36950 | 1437 |
| 626 | 20250502 | 092800 | 957558650 | 37100 | 36950 | 37100 | 36950 | 270 |
| 627 | 20250502 | 092700 | 947573100 | 36950 | 37150 | 37150 | 36950 | 3509 |
| 628 | 20250502 | 092600 | 817672750 | 37200 | 37200 | 37200 | 37150 | 55 |
| 629 | 20250502 | 092500 | 815626850 | 37200 | 37100 | 37250 | 37100 | 150 |
| 630 | 20250502 | 092400 | 810057400 | 37200 | 37200 | 37200 | 37100 | 221 |
| 631 | 20250502 | 092300 | 801839400 | 37250 | 37200 | 37250 | 37200 | 139 |
| 632 | 20250502 | 092200 | 796663600 | 37250 | 37100 | 37250 | 37100 | 78 |
| 633 | 20250502 | 092100 | 793762900 | 37250 | 37300 | 37300 | 37200 | 152 |
| 634 | 20250502 | 092000 | 788105400 | 37250 | 37100 | 37250 | 37100 | 464 |
| 635 | 20250502 | 091900 | 770861150 | 37150 | 37150 | 37150 | 37100 | 134 |
| 636 | 20250502 | 091800 | 765885000 | 37100 | 37100 | 37100 | 36950 | 174 |
| 637 | 20250502 | 091700 | 759436050 | 37100 | 37000 | 37100 | 36900 | 1598 |
| 638 | 20250502 | 091600 | 700372250 | 37000 | 37000 | 37100 | 36950 | 130 |
| 639 | 20250502 | 091500 | 695561350 | 37050 | 36950 | 37050 | 36900 | 474 |
| 640 | 20250502 | 091400 | 678032400 | 36950 | 37000 | 37000 | 36950 | 470 |
| 641 | 20250502 | 091300 | 660648300 | 37050 | 37050 | 37050 | 37050 | 331 |
| 642 | 20250502 | 091200 | 648384750 | 37100 | 37100 | 37200 | 37050 | 622 |
| 643 | 20250502 | 091100 | 625254950 | 37100 | 37200 | 37200 | 37100 | 326 |
| 644 | 20250502 | 091000 | 613146850 | 37250 | 37300 | 37300 | 37250 | 56 |
| 645 | 20250502 | 090900 | 611059150 | 37400 | 37300 | 37400 | 37200 | 467 |
| 646 | 20250502 | 090800 | 593650800 | 37150 | 37450 | 37450 | 37150 | 134 |
| 647 | 20250502 | 090700 | 588652250 | 37450 | 37300 | 37500 | 37300 | 244 |
| 648 | 20250502 | 090600 | 579542350 | 37450 | 37750 | 37850 | 37450 | 2397 |
| 649 | 20250502 | 090500 | 488982850 | 37750 | 37150 | 37850 | 37100 | 2502 |
| 650 | 20250502 | 090400 | 395002700 | 37100 | 37100 | 37100 | 37000 | 320 |
| 651 | 20250502 | 090300 | 383141050 | 37100 | 37200 | 37250 | 36950 | 3511 |
| 652 | 20250502 | 090200 | 253254750 | 37200 | 37300 | 37500 | 37150 | 1243 |
| 653 | 20250502 | 090100 | 206862400 | 37300 | 37400 | 37500 | 37300 | 3473 |
| 654 | 20250502 | 090000 | 76970400 | 37600 | 37600 | 37650 | 37400 | 2047 |